Lloyds Banking Group plc (LYG)
NYSE: LYG · Real-Time Price · USD
5.13
-0.04 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
5.20
+0.07 (1.36%)
After-hours: Dec 5, 2025, 7:34 PM EST
Lloyds Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.17 | 5.18 | 5.11 | 5.13 | 5.13 | -0.77% | 7,334,489 |
| Dec 4, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.17 | 0.58% | 5,424,807 |
| Dec 3, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | -0.58% | 6,152,465 |
| Dec 2, 2025 | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | 2.38% | 8,974,982 |
| Dec 1, 2025 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -0.98% | 9,047,230 |
| Nov 28, 2025 | 5.10 | 5.14 | 5.09 | 5.10 | 5.10 | 2.41% | 8,796,486 |
| Nov 26, 2025 | 4.98 | 5.02 | 4.95 | 4.98 | 4.98 | 3.32% | 9,420,360 |
| Nov 25, 2025 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 4.33% | 7,686,196 |
| Nov 24, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.22% | 8,223,600 |
| Nov 21, 2025 | 4.58 | 4.62 | 4.55 | 4.61 | 4.61 | 1.99% | 11,991,512 |
| Nov 20, 2025 | 4.66 | 4.68 | 4.51 | 4.52 | 4.52 | -2.38% | 9,258,014 |
| Nov 19, 2025 | 4.63 | 4.65 | 4.59 | 4.63 | 4.63 | -1.91% | 8,065,357 |
| Nov 18, 2025 | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | 0.43% | 12,441,372 |
| Nov 17, 2025 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | -2.49% | 10,522,403 |
| Nov 14, 2025 | 4.81 | 4.85 | 4.80 | 4.82 | 4.82 | -1.23% | 10,200,430 |
| Nov 13, 2025 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.98% | 17,746,786 |
| Nov 12, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.60% | 8,000,673 |
| Nov 11, 2025 | 5.01 | 5.05 | 4.98 | 5.00 | 5.00 | 1.01% | 8,048,953 |
| Nov 10, 2025 | 4.87 | 4.96 | 4.87 | 4.95 | 4.95 | 2.27% | 4,999,364 |
| Nov 7, 2025 | 4.80 | 4.86 | 4.78 | 4.84 | 4.84 | 0.62% | 7,193,873 |
| Nov 6, 2025 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 1.91% | 7,556,675 |
| Nov 5, 2025 | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | 1.72% | 5,949,356 |
| Nov 4, 2025 | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | -2.11% | 6,741,785 |
| Nov 3, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.64% | 7,159,746 |
| Oct 31, 2025 | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | 0.64% | 5,823,747 |
| Oct 30, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | - | 6,734,438 |
| Oct 29, 2025 | 4.71 | 4.74 | 4.66 | 4.68 | 4.68 | - | 4,216,297 |
| Oct 28, 2025 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | -0.43% | 7,286,318 |
| Oct 27, 2025 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | 2.84% | 7,774,945 |
| Oct 24, 2025 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | 0.66% | 6,626,406 |
| Oct 23, 2025 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | 0.44% | 10,543,677 |
| Oct 22, 2025 | 4.50 | 4.56 | 4.49 | 4.52 | 4.52 | 1.80% | 12,074,367 |
| Oct 21, 2025 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | -0.89% | 6,228,251 |
| Oct 20, 2025 | 4.48 | 4.51 | 4.47 | 4.48 | 4.48 | - | 6,200,700 |
| Oct 17, 2025 | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | -0.44% | 6,290,099 |
| Oct 16, 2025 | 4.55 | 4.57 | 4.49 | 4.50 | 4.50 | -0.88% | 6,356,975 |
| Oct 15, 2025 | 4.54 | 4.60 | 4.51 | 4.54 | 4.54 | 0.44% | 7,860,634 |
| Oct 14, 2025 | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | 0.67% | 5,650,397 |
| Oct 13, 2025 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 1.58% | 5,615,459 |
| Oct 10, 2025 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 7,525,263 |
| Oct 9, 2025 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -3.67% | 5,031,798 |
| Oct 8, 2025 | 4.62 | 4.69 | 4.62 | 4.63 | 4.63 | 2.21% | 9,011,109 |
| Oct 7, 2025 | 4.53 | 4.64 | 4.50 | 4.53 | 4.53 | -1.09% | 11,633,755 |
| Oct 6, 2025 | 4.57 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 7,334,402 |
| Oct 3, 2025 | 4.58 | 4.60 | 4.55 | 4.59 | 4.59 | 1.32% | 4,679,193 |
| Oct 2, 2025 | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | 0.22% | 7,679,001 |
| Oct 1, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.44% | 4,948,389 |
| Sep 30, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 1.34% | 7,760,464 |
| Sep 29, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | - | 4,457,851 |
| Sep 26, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | 2.05% | 3,542,877 |